リビングプラットフォームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,135 | 1,140 | 1,050 | 1,062 | -78 | -6.8% | 6,000 |
| 2024/03/01 | 1,136 | 1,143 | 1,131 | 1,140 | +4 | +0.4% | 2,000 |
| 2024/02/29 | 1,150 | 1,157 | 1,136 | 1,136 | -14 | -1.2% | 1,800 |
| 2024/02/28 | 1,144 | 1,152 | 1,141 | 1,150 | +8 | +0.7% | 1,200 |
| 2024/02/27 | 1,146 | 1,159 | 1,140 | 1,142 | -7 | -0.6% | 3,300 |
| 2024/02/26 | 1,126 | 1,189 | 1,126 | 1,149 | +24 | +2.1% | 5,100 |
| 2024/02/22 | 1,220 | 1,220 | 1,117 | 1,125 | -67 | -5.6% | 9,500 |
| 2024/02/21 | 1,130 | 1,195 | 1,125 | 1,192 | +63 | +5.6% | 16,400 |
| 2024/02/20 | 1,091 | 1,131 | 1,088 | 1,129 | +47 | +4.3% | 6,300 |
| 2024/02/19 | 1,108 | 1,125 | 1,082 | 1,082 | +17 | +1.6% | 16,900 |
| 2024/02/16 | 1,000 | 1,099 | 970 | 1,065 | -46 | -4.1% | 73,200 |
| 2024/02/15 | 1,111 | 1,111 | 1,111 | 1,111 | -400 | -26.5% | 2,600 |
| 2024/02/14 | 1,554 | 1,554 | 1,476 | 1,511 | -56 | -3.6% | 3,900 |
| 2024/02/13 | 1,549 | 1,567 | 1,527 | 1,567 | +17 | +1.1% | 4,000 |
| 2024/02/09 | 1,475 | 1,550 | 1,475 | 1,550 | +56 | +3.7% | 3,800 |
| 2024/02/08 | 1,507 | 1,536 | 1,494 | 1,494 | -46 | -3% | 2,500 |
| 2024/02/07 | 1,536 | 1,540 | 1,520 | 1,540 | +4 | +0.3% | 1,600 |
| 2024/02/06 | 1,525 | 1,551 | 1,515 | 1,536 | +11 | +0.7% | 3,600 |
| 2024/02/05 | 1,505 | 1,537 | 1,505 | 1,525 | +23 | +1.5% | 2,000 |
| 2024/02/02 | 1,471 | 1,510 | 1,471 | 1,502 | +11 | +0.7% | 1,400 |
| 2024/02/01 | 1,488 | 1,497 | 1,442 | 1,491 | +3 | +0.2% | 1,800 |
| 2024/01/31 | 1,482 | 1,490 | 1,472 | 1,488 | +36 | +2.5% | 2,100 |
| 2024/01/30 | 1,462 | 1,462 | 1,432 | 1,452 | -5 | -0.3% | 2,500 |
| 2024/01/29 | 1,450 | 1,487 | 1,445 | 1,457 | +2 | +0.1% | 3,000 |
| 2024/01/26 | 1,465 | 1,486 | 1,454 | 1,455 | -8 | -0.5% | 800 |
| 2024/01/25 | 1,519 | 1,539 | 1,420 | 1,463 | -26 | -1.7% | 10,300 |
| 2024/01/24 | 1,500 | 1,500 | 1,460 | 1,489 | +41 | +2.8% | 3,200 |
| 2024/01/23 | 1,490 | 1,514 | 1,447 | 1,448 | -42 | -2.8% | 5,500 |
| 2024/01/22 | 1,414 | 1,490 | 1,409 | 1,490 | +84 | +6% | 4,200 |
| 2024/01/19 | 1,324 | 1,406 | 1,295 | 1,406 | +82 | +6.2% | 9,100 |
| 2024/01/18 | 1,303 | 1,350 | 1,277 | 1,324 | +10 | +0.8% | 7,900 |
| 2024/01/17 | 1,402 | 1,411 | 1,302 | 1,314 | -84 | -6% | 27,500 |
| 2024/01/16 | 1,415 | 1,439 | 1,385 | 1,398 | -47 | -3.3% | 7,400 |
| 2024/01/15 | 1,462 | 1,480 | 1,426 | 1,445 | -10 | -0.7% | 9,500 |
| 2024/01/12 | 1,431 | 1,499 | 1,431 | 1,455 | +13 | +0.9% | 7,500 |
| 2024/01/11 | 1,461 | 1,461 | 1,389 | 1,442 | -19 | -1.3% | 12,900 |
| 2024/01/10 | 1,475 | 1,475 | 1,458 | 1,461 | +16 | +1.1% | 3,000 |
| 2024/01/09 | 1,517 | 1,540 | 1,413 | 1,445 | -70 | -4.6% | 12,200 |
| 2024/01/05 | 1,485 | 1,541 | 1,460 | 1,515 | +55 | +3.8% | 12,000 |
| 2024/01/04 | 1,448 | 1,460 | 1,419 | 1,460 | +42 | +3% | 6,300 |
| 2023/12/29 | 1,396 | 1,421 | 1,386 | 1,418 | +25 | +1.8% | 2,500 |
| 2023/12/28 | 1,407 | 1,434 | 1,393 | 1,393 | -17 | -1.2% | 2,300 |
| 2023/12/27 | 1,361 | 1,413 | 1,361 | 1,410 | +65 | +4.8% | 7,200 |
| 2023/12/26 | 1,439 | 1,439 | 1,345 | 1,345 | -115 | -7.9% | 4,900 |
| 2023/12/25 | 1,474 | 1,474 | 1,402 | 1,460 | +58 | +4.1% | 6,800 |
| 2023/12/22 | 1,442 | 1,455 | 1,401 | 1,402 | -53 | -3.6% | 4,600 |
| 2023/12/21 | 1,409 | 1,462 | 1,400 | 1,455 | -14 | -1% | 8,800 |
| 2023/12/20 | 1,329 | 1,500 | 1,320 | 1,469 | +138 | +10.4% | 41,400 |
| 2023/12/19 | 1,220 | 1,336 | 1,220 | 1,331 | +132 | +11% | 32,400 |
| 2023/12/18 | 1,146 | 1,214 | 1,146 | 1,199 | +55 | +4.8% | 9,900 |
51～
100
件表示中 / 1020件
類似銘柄と比較する
現在ご覧いただいている「ＬＰＦ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＬＰＦ | 116,500円 | +13.8% | +134.0% | 0.00% | 14.52倍 | 3.15倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| ＧａｍｅＷｉｔｈ | 29,200円 | -0.3% | -87.2% | 0.00% | - | 1.52倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
| コンヴァノ | 121,700円 | - | - | 0.00% | - | 3.21倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| シンワワイズ | 51,600円 | +14.3% | +10.6% | 2.42% | 12.76倍 | 1.46倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
| アシロ | 70,900円 | +32.5% | +132.6% | 3.02% | 197.49倍 | 2.32倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
市場注目の銘柄
チャート関連のコラム
